Skip to main content

Autocanada Inc (TSX: ACQ )

26.88 +0.13 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.17 48.48 46.74 48.01 102,076 +0.06(+0.13%)
Aug 30, 2021 48.18 49.17 47.50 47.95 34,634 -0.22(-0.46%)
Aug 27, 2021 48.19 49.37 48.02 48.17 97,056 +0.39(+0.82%)
Aug 26, 2021 48.40 49.00 47.27 47.78 53,840 -0.76(-1.57%)
Aug 25, 2021 47.00 48.64 45.50 48.54 195,325 +0.23(+0.48%)
Aug 24, 2021 49.02 49.42 48.10 48.31 49,856 -0.65(-1.33%)
Aug 23, 2021 49.06 49.80 47.40 48.96 67,710 +0.61(+1.26%)
Aug 20, 2021 50.46 51.63 47.53 48.35 87,951 -1.66(-3.32%)
Aug 19, 2021 52.70 53.61 49.42 50.01 85,753 -2.74(-5.19%)
Aug 18, 2021 53.79 53.90 52.04 52.75 54,546 -1.04(-1.93%)
Aug 17, 2021 56.50 57.15 53.00 53.79 109,172 -2.88(-5.08%)
Aug 16, 2021 58.76 58.76 55.88 56.67 110,249 -2.22(-3.77%)
Aug 13, 2021 53.94 59.26 53.94 58.89 307,397 +5.69(+10.70%)
Aug 12, 2021 56.95 57.85 48.75 53.20 392,276 -1.27(-2.33%)
Aug 11, 2021 52.51 55.72 52.51 54.47 98,982 +1.91(+3.63%)
Aug 10, 2021 51.81 53.00 51.81 52.56 35,370 +0.75(+1.45%)
Aug 09, 2021 50.58 53.00 50.31 51.81 89,034 +1.25(+2.47%)
Aug 06, 2021 50.85 50.88 49.95 50.56 39,658 +0.13(+0.26%)
Aug 05, 2021 50.65 51.34 50.13 50.43 32,264 +0.34(+0.68%)
Aug 04, 2021 49.98 51.35 49.40 50.09 39,845 +0.18(+0.36%)
Aug 03, 2021 51.00 51.10 49.69 49.91 41,342 -0.85(-1.67%)
Jul 30, 2021 50.76 50.76 50.76 0 +0.12(+0.24%)
Jul 29, 2021 49.86 51.26 49.01 50.64 82,648 +0.78(+1.56%)
Jul 28, 2021 46.59 50.49 46.53 49.86 156,005 +3.60(+7.78%)
Jul 27, 2021 46.85 47.47 45.35 46.26 99,082 -0.85(-1.80%)
Jul 26, 2021 47.38 48.94 47.00 47.11 81,821 -0.30(-0.63%)
Jul 23, 2021 47.69 48.13 46.51 47.41 65,912 -0.35(-0.73%)
Jul 22, 2021 46.37 48.00 46.36 47.76 67,193 +1.40(+3.02%)
Jul 21, 2021 46.20 48.10 45.82 46.36 78,130 +0.04(+0.09%)
Jul 20, 2021 45.00 47.50 44.44 46.32 67,063 +1.81(+4.07%)
Jul 19, 2021 44.85 44.99 42.27 44.51 112,341 -0.92(-2.03%)
Jul 16, 2021 46.00 46.58 45.11 45.43 78,046 -0.35(-0.76%)
Jul 15, 2021 46.19 46.76 45.34 45.78 66,195 -0.73(-1.57%)
Jul 14, 2021 47.92 47.92 46.18 46.51 70,996 -1.04(-2.19%)
Jul 13, 2021 47.83 48.43 47.08 47.55 57,030 -0.45(-0.94%)
Jul 12, 2021 47.66 48.31 46.87 48.00 47,529 -0.13(-0.27%)
Jul 09, 2021 47.17 48.54 47.17 48.13 56,849 +1.65(+3.55%)
Jul 08, 2021 46.70 47.23 44.26 46.48 89,010 -0.58(-1.23%)
Jul 07, 2021 49.61 49.61 46.71 47.06 94,282 -2.12(-4.31%)
Jul 06, 2021 52.12 52.45 49.04 49.18 122,810 -2.45(-4.75%)
Jul 05, 2021 51.60 54.82 51.39 51.63 97,080 +0.12(+0.23%)
Jul 02, 2021 49.90 52.06 49.45 51.51 163,069 +1.57(+3.14%)
Jun 30, 2021 49.94 49.94 49.94 0 +1.55(+3.20%)
Jun 29, 2021 47.80 49.29 46.63 48.39 124,967 +0.75(+1.57%)
Jun 28, 2021 48.11 48.36 47.08 47.64 109,493 -0.94(-1.93%)
Jun 25, 2021 49.60 49.74 48.21 48.58 102,423 -0.77(-1.56%)
Jun 24, 2021 51.66 52.06 49.35 49.35 144,270 -1.89(-3.69%)
Jun 23, 2021 51.09 52.37 49.47 51.24 171,832 +0.06(+0.12%)
Jun 22, 2021 49.01 51.39 47.24 51.18 229,300 +2.19(+4.47%)
Jun 21, 2021 48.65 51.54 48.34 48.99 365,208 +0.24(+0.49%)
Jun 18, 2021 44.57 48.75 44.57 48.75 966,576 +3.58(+7.93%)
Jun 17, 2021 43.98 49.66 43.95 45.17 705,915 +1.47(+3.36%)
Jun 16, 2021 43.84 44.22 42.86 43.70 111,517 +0.12(+0.28%)
Jun 15, 2021 46.75 46.75 43.29 43.58 288,011 -3.20(-6.84%)
Jun 14, 2021 47.25 48.12 44.78 46.78 195,273 -0.42(-0.89%)
Jun 11, 2021 47.26 48.69 46.81 47.20 190,629 -0.05(-0.11%)
Jun 10, 2021 43.49 47.80 43.20 47.25 323,110 +3.79(+8.72%)
Jun 09, 2021 40.83 43.62 40.75 43.46 151,347 +2.44(+5.95%)
Jun 08, 2021 41.95 41.95 40.00 41.02 133,218 -1.01(-2.40%)
Jun 07, 2021 42.50 42.50 41.13 42.03 86,829 +0.27(+0.65%)
Jun 04, 2021 41.80 42.60 41.10 41.76 79,155 +0.05(+0.12%)
Jun 03, 2021 41.07 41.84 40.75 41.71 61,243 +0.36(+0.87%)
Jun 02, 2021 42.30 42.97 41.25 41.35 122,651 -0.99(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.